Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 3.092 | 3.135 | 2.999 | 2.999 | 149,581 | -0.07(-2.17%) |
Dec 30, 2002 | 3.073 | 3.078 | 3.066 | 3.066 | 60,257 | -0.01(-0.29%) |
Dec 27, 2002 | 3.066 | 3.116 | 3.064 | 3.075 | 92,513 | +0.01(+0.25%) |
Dec 26, 2002 | 3.111 | 3.116 | 3.067 | 3.067 | 31,546 | -0.07(-2.32%) |
Dec 24, 2002 | 3.162 | 3.162 | 3.128 | 3.140 | 49,978 | -0.00(-0.04%) |
Dec 23, 2002 | 2.954 | 3.160 | 3.116 | 3.141 | 60,966 | +0.04(+1.38%) |
Dec 20, 2002 | 2.954 | 3.130 | 2.948 | 3.098 | 104,565 | +0.09(+3.04%) |
Dec 19, 2002 | 3.032 | 3.064 | 2.959 | 3.007 | 45,725 | -0.03(-0.99%) |
Dec 18, 2002 | 3.120 | 3.120 | 3.032 | 3.037 | 34,736 | -0.09(-2.86%) |
Dec 17, 2002 | 3.152 | 3.159 | 3.126 | 3.126 | 25,166 | -0.02(-0.51%) |
Dec 16, 2002 | 3.166 | 3.184 | 3.103 | 3.142 | 49,269 | -0.03(-0.88%) |
Dec 13, 2002 | 3.235 | 3.235 | 3.170 | 3.170 | 114,135 | -0.06(-1.71%) |
Dec 12, 2002 | 3.239 | 3.260 | 3.191 | 3.225 | 85,069 | -0.02(-0.61%) |
Dec 11, 2002 | 3.248 | 3.273 | 3.215 | 3.245 | 59,194 | -0.02(-0.58%) |
Dec 10, 2002 | 3.197 | 3.288 | 3.191 | 3.264 | 175,811 | +0.04(+1.36%) |
Dec 09, 2002 | 3.258 | 3.268 | 3.206 | 3.220 | 215,864 | -0.04(-1.19%) |
Dec 06, 2002 | 3.197 | 3.260 | 3.179 | 3.259 | 47,142 | +0.04(+1.17%) |
Dec 05, 2002 | 3.232 | 3.235 | 3.187 | 3.221 | 36,154 | -0.02(-0.54%) |
Dec 04, 2002 | 3.147 | 3.260 | 3.147 | 3.239 | 159,860 | +0.09(+2.99%) |
Dec 03, 2002 | 3.087 | 3.185 | 3.072 | 3.145 | 87,551 | +0.02(+0.73%) |
Dec 02, 2002 | 3.160 | 3.186 | 3.110 | 3.122 | 222,599 | -0.01(-0.32%) |
Nov 29, 2002 | 3.150 | 3.165 | 3.103 | 3.132 | 51,750 | +0.00(+0.00%) |
Nov 27, 2002 | 3.028 | 3.135 | 2.998 | 3.132 | 431,375 | +0.08(+2.76%) |
Nov 26, 2002 | 3.135 | 3.135 | 3.031 | 3.048 | 105,273 | -0.08(-2.53%) |
Nov 25, 2002 | 3.191 | 3.197 | 3.103 | 3.127 | 159,151 | -0.06(-1.85%) |
Nov 22, 2002 | 3.210 | 3.260 | 3.179 | 3.186 | 255,209 | -0.04(-1.36%) |
Nov 21, 2002 | 3.271 | 3.294 | 3.197 | 3.230 | 182,545 | -0.06(-1.68%) |
Nov 20, 2002 | 3.344 | 3.347 | 3.269 | 3.285 | 175,456 | -0.06(-1.73%) |
Nov 19, 2002 | 3.305 | 3.359 | 3.280 | 3.343 | 96,058 | +0.06(+1.83%) |
Nov 18, 2002 | 3.236 | 3.291 | 3.166 | 3.283 | 167,658 | +0.09(+2.67%) |
Nov 15, 2002 | 3.199 | 3.229 | 3.164 | 3.197 | 32,255 | -0.03(-0.97%) |
Nov 14, 2002 | 3.174 | 3.229 | 3.147 | 3.229 | 214,801 | +0.03(+0.98%) |
Nov 13, 2002 | 3.069 | 3.201 | 3.048 | 3.197 | 364,737 | +0.15(+4.90%) |
Nov 12, 2002 | 2.968 | 3.091 | 2.968 | 3.048 | 189,280 | +0.07(+2.22%) |
Nov 11, 2002 | 2.984 | 3.009 | 2.940 | 2.982 | 157,733 | -0.02(-0.78%) |
Nov 08, 2002 | 2.931 | 3.093 | 2.931 | 3.005 | 185,735 | +0.07(+2.52%) |
Nov 07, 2002 | 2.849 | 2.975 | 2.849 | 2.932 | 106,337 | +0.06(+2.10%) |
Nov 06, 2002 | 2.844 | 2.915 | 2.814 | 2.871 | 108,464 | +0.03(+1.06%) |
Nov 05, 2002 | 2.759 | 2.859 | 2.752 | 2.841 | 127,959 | +0.07(+2.49%) |
Nov 04, 2002 | 2.784 | 2.785 | 2.746 | 2.772 | 201,332 | +0.00(+0.18%) |
Nov 01, 2002 | 2.755 | 2.796 | 2.721 | 2.767 | 127,604 | +0.02(+0.83%) |
Oct 31, 2002 | 2.751 | 2.759 | 2.707 | 2.745 | 157,733 | -0.01(-0.23%) |
Oct 30, 2002 | 2.752 | 2.764 | 2.686 | 2.751 | 30,837 | +0.05(+1.76%) |
Oct 29, 2002 | 2.804 | 2.804 | 2.696 | 2.703 | 166,595 | -0.12(-4.22%) |
Oct 28, 2002 | 2.865 | 2.910 | 2.835 | 2.822 | 56,713 | -0.04(-1.49%) |
Oct 25, 2002 | 2.822 | 2.865 | 2.822 | 2.865 | 21,976 | +0.04(+1.52%) |
Oct 24, 2002 | 2.683 | 2.881 | 2.663 | 2.822 | 80,816 | +0.15(+5.68%) |
Oct 23, 2002 | 2.577 | 2.671 | 2.557 | 2.671 | 340,988 | +0.09(+3.64%) |
Oct 22, 2002 | 2.517 | 2.578 | 2.508 | 2.577 | 179,001 | +0.04(+1.73%) |
Oct 21, 2002 | 2.598 | 2.598 | 2.508 | 2.533 | 180,064 | -0.08(-2.88%) |
Oct 18, 2002 | 2.643 | 2.643 | 2.601 | 2.608 | 100,311 | -0.04(-1.33%) |
Oct 17, 2002 | 2.686 | 2.686 | 2.617 | 2.643 | 151,353 | +0.04(+1.64%) |
Oct 16, 2002 | 2.683 | 2.683 | 2.599 | 2.601 | 78,689 | -0.08(-3.08%) |
Oct 15, 2002 | 2.597 | 2.696 | 2.584 | 2.683 | 144,973 | +0.11(+4.39%) |
Oct 14, 2002 | 2.652 | 2.664 | 2.498 | 2.570 | 144,430 | -0.07(-2.76%) |
Oct 11, 2002 | 2.636 | 2.776 | 2.636 | 2.643 | 169,554 | -0.02(-0.65%) |
Oct 10, 2002 | 2.371 | 2.688 | 2.371 | 2.661 | 265,488 | +0.29(+12.33%) |
Oct 09, 2002 | 2.315 | 2.420 | 2.313 | 2.369 | 698,292 | -0.02(-0.68%) |
Oct 08, 2002 | 2.433 | 2.455 | 2.303 | 2.385 | 238,511 | -0.00(-0.16%) |
Oct 07, 2002 | 2.565 | 2.588 | 2.371 | 2.389 | 213,029 | -0.13(-5.18%) |
Oct 04, 2002 | 2.444 | 2.673 | 2.444 | 2.519 | 224,726 | +0.09(+3.72%) |
Oct 03, 2002 | 2.458 | 2.476 | 2.425 | 2.429 | 75,853 | -0.03(-1.02%) |
Oct 02, 2002 | 2.522 | 2.522 | 2.445 | 2.454 | 78,689 | -0.11(-4.44%) |